Leverage Shares 2X Long ENTG Daily ETF (ENTL)
BATS: ENTL · Real-Time Price · USD
8.09
+1.95 (31.76%)
At close: Aug 4, 2026, 4:00 PM EDT
8.09
0.00 (0.00%)
After-hours: Aug 4, 2026, 6:30 PM EDT
ENTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.30 | 7.88 | 7.11 | 7.88 | - | 28.26% | 7,937 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.99 | 6.14 | 6.14 | 8.41% | 7,110 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.66 | 5.66 | 5.66 | 4.66% | 1,454 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.41 | 5.41 | 5.41 | 17.58% | 898 |
| Jul 29, 2026 | 5.02 | 5.11 | 4.60 | 4.60 | 4.60 | -19.81% | 1,489 |
| Jul 28, 2026 | 5.73 | 5.85 | 5.63 | 5.74 | 5.74 | -11.22% | 8,997 |
| Jul 27, 2026 | 6.34 | 6.47 | 6.27 | 6.47 | 6.47 | -4.08% | 3,831 |
| Jul 24, 2026 | 7.12 | 7.12 | 6.70 | 6.74 | 6.74 | -8.21% | 1,603 |
| Jul 23, 2026 | 7.63 | 7.63 | 7.29 | 7.34 | 7.34 | -4.56% | 2,563 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.70 | 7.70 | 7.69 | -4.45% | 1,414 |
| Jul 21, 2026 | 7.79 | 8.24 | 7.79 | 8.05 | 8.05 | 10.58% | 5,120 |
| Jul 20, 2026 | 8.03 | 8.06 | 7.28 | 7.28 | 7.28 | -6.99% | 2,773 |
| Jul 17, 2026 | 6.54 | 7.95 | 6.54 | 7.83 | 7.83 | 6.97% | 15,275 |
| Jul 16, 2026 | 7.52 | 7.52 | 7.19 | 7.32 | 7.32 | -7.81% | 8,827 |
| Jul 15, 2026 | 8.83 | 8.83 | 7.28 | 7.94 | 7.94 | -2.90% | 2,998 |
| Jul 14, 2026 | 8.00 | 8.26 | 8.00 | 8.18 | 8.18 | 6.33% | 1,261 |
| Jul 13, 2026 | 7.83 | 7.83 | 7.52 | 7.69 | 7.69 | -12.02% | 5,671 |
| Jul 10, 2026 | 8.37 | 8.77 | 8.37 | 8.74 | 8.74 | -0.83% | 2,298 |
| Jul 9, 2026 | 9.23 | 9.52 | 8.82 | 8.82 | 8.82 | 9.76% | 4,907 |
| Jul 8, 2026 | 8.36 | 8.38 | 8.03 | 8.03 | 8.03 | 7.25% | 1,919 |
| Jul 7, 2026 | 7.55 | 7.55 | 6.90 | 7.49 | 7.49 | -15.32% | 8,320 |
| Jul 6, 2026 | 9.57 | 9.84 | 8.84 | 8.84 | 8.84 | -1.09% | 2,155 |
| Jul 2, 2026 | 11.60 | 11.60 | 8.67 | 8.94 | 8.94 | -23.30% | 8,129 |
| Jul 1, 2026 | 12.47 | 12.58 | 11.62 | 11.66 | 11.66 | -16.75% | 8,915 |
| Jun 30, 2026 | 12.80 | 14.17 | 12.57 | 14.00 | 14.00 | 12.20% | 17,855 |
| Jun 29, 2026 | 11.60 | 12.48 | 10.57 | 12.48 | 12.48 | 11.51% | 7,544 |
| Jun 26, 2026 | 12.10 | 12.10 | 11.04 | 11.19 | 11.19 | -17.20% | 2,883 |
| Jun 25, 2026 | 14.35 | 14.51 | 13.18 | 13.52 | 13.51 | 6.01% | 4,524 |
| Jun 24, 2026 | 12.30 | 12.84 | 12.12 | 12.75 | 12.75 | 0.76% | 2,512 |